PTR历史价格记录
历史数据 分红数据
总数: 1769 当前显示: 1-100 下一页 最后一页
日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 复权收盘价 |
2021-02-24 |
37 |
37.15 |
36.41 |
36.88 |
215550 |
36.88 |
2021-02-23 |
37.13 |
37.81 |
36.52 |
37.47 |
257921 |
37.47 |
2021-02-22 |
35.8 |
36.9 |
35.75 |
36.66 |
383455 |
36.66 |
2021-02-19 |
34.81 |
35.08 |
34.15 |
34.2 |
168652 |
34.2 |
2021-02-18 |
35.18 |
35.23 |
34.62 |
34.98 |
170005 |
34.98 |
2021-02-17 |
35.61 |
35.68 |
35.16 |
35.57 |
161275 |
35.57 |
2021-02-16 |
34.99 |
35.67 |
34.82 |
35.1 |
359047 |
35.1 |
2021-02-12 |
31.52 |
32.22 |
31.51 |
32.07 |
108771 |
32.07 |
2021-02-11 |
31.6 |
31.69 |
31.3 |
31.47 |
76705 |
31.47 |
2021-02-10 |
31.88 |
31.88 |
31.45 |
31.61 |
119015 |
31.61 |
2021-02-09 |
31.61 |
31.94 |
31.58 |
31.88 |
89345 |
31.88 |
2021-02-08 |
31.41 |
31.44 |
31.22 |
31.41 |
138515 |
31.41 |
2021-02-05 |
30.98 |
31.38 |
30.89 |
31.11 |
93645 |
31.11 |
2021-02-04 |
31.04 |
31.11 |
30.63 |
31.11 |
86111 |
31.11 |
2021-02-03 |
30.68 |
31.1 |
30.61 |
31.08 |
90582 |
31.08 |
2021-02-02 |
30.62 |
30.86 |
30.57 |
30.61 |
82907 |
30.61 |
2021-02-01 |
30.83 |
30.83 |
30.3 |
30.49 |
102793 |
30.49 |
2021-01-29 |
30.83 |
31.28 |
30.34 |
30.42 |
169795 |
30.42 |
2021-01-28 |
31 |
31.37 |
30.98 |
31.23 |
97609 |
31.23 |
2021-01-27 |
31.35 |
31.89 |
31.12 |
31.12 |
136133 |
31.12 |
2021-01-26 |
31.48 |
31.53 |
31.15 |
31.19 |
242456 |
31.19 |
2021-01-25 |
31.92 |
32.16 |
31.36 |
31.92 |
187261 |
31.92 |
2021-01-22 |
32.84 |
32.94 |
32.39 |
32.71 |
117469 |
32.71 |
2021-01-21 |
34.03 |
34.35 |
33.8 |
34.01 |
106972 |
34.01 |
2021-01-20 |
34.35 |
34.5 |
34.13 |
34.2 |
107799 |
34.2 |
2021-01-19 |
33.99 |
34.73 |
33.89 |
34.28 |
132466 |
34.28 |
2021-01-15 |
33.33 |
33.44 |
32.88 |
33.05 |
138455 |
33.05 |
2021-01-14 |
33.57 |
34.24 |
33.56 |
33.98 |
139347 |
33.98 |
2021-01-13 |
33.36 |
33.72 |
33.11 |
33.4 |
222487 |
33.4 |
2021-01-12 |
31.99 |
32.71 |
31.94 |
32.5 |
173161 |
32.5 |
2021-01-11 |
31.27 |
31.75 |
31.27 |
31.67 |
81851 |
31.67 |
2021-01-08 |
31.25 |
31.38 |
30.96 |
31.3 |
106026 |
31.3 |
2021-01-07 |
31.38 |
31.64 |
31.11 |
31.52 |
146129 |
31.52 |
2021-01-06 |
31.5 |
31.93 |
31.3 |
31.41 |
146760 |
31.41 |
2021-01-05 |
30.74 |
31.45 |
30.74 |
31.08 |
192573 |
31.08 |
2021-01-04 |
30.3 |
31.1 |
30.26 |
30.65 |
217236 |
30.65 |
2020-12-31 |
30.83 |
30.89 |
30.44 |
30.72 |
151523 |
30.72 |
2020-12-30 |
31.02 |
31.23 |
30.88 |
30.88 |
87733 |
30.88 |
2020-12-29 |
30.98 |
31.28 |
30.96 |
30.97 |
98948 |
30.97 |
2020-12-28 |
30.87 |
31.19 |
30.73 |
31.08 |
122500 |
31.08 |
2020-12-24 |
30.47 |
30.68 |
30.3 |
30.61 |
62657 |
30.61 |
2020-12-23 |
30.38 |
30.62 |
30.26 |
30.39 |
83643 |
30.39 |
2020-12-22 |
30.46 |
30.46 |
29.9 |
29.92 |
156512 |
29.92 |
2020-12-21 |
30.76 |
30.79 |
30.5 |
30.5 |
132333 |
30.5 |
2020-12-18 |
31.03 |
31.51 |
30.96 |
31.3 |
292854 |
31.3 |
2020-12-17 |
31.1 |
31.1 |
30.66 |
30.84 |
116406 |
30.84 |
2020-12-16 |
30.97 |
31.45 |
30.59 |
30.83 |
267512 |
30.83 |
2020-12-15 |
31.11 |
31.16 |
30.91 |
31.07 |
104350 |
31.07 |
2020-12-14 |
31.08 |
31.41 |
30.81 |
30.81 |
181190 |
30.81 |
2020-12-11 |
30.65 |
31.15 |
30.6 |
30.83 |
168729 |
30.83 |
2020-12-10 |
30.22 |
31.06 |
30.07 |
30.65 |
313384 |
30.65 |
2020-12-09 |
30.67 |
30.67 |
29.9 |
30.07 |
164103 |
30.07 |
2020-12-08 |
30.78 |
30.99 |
30.56 |
30.68 |
247850 |
30.68 |
2020-12-07 |
31.3 |
31.46 |
30.9 |
31.45 |
201842 |
31.45 |
2020-12-04 |
31.84 |
32.2 |
31.68 |
31.95 |
250402 |
31.95 |
2020-12-03 |
32.25 |
32.25 |
31.76 |
31.84 |
164539 |
31.84 |
2020-12-02 |
32.01 |
32.79 |
32.01 |
32.3 |
194573 |
32.3 |
2020-12-01 |
32.8 |
32.8 |
31.68 |
31.81 |
160761 |
31.81 |
2020-11-30 |
32.58 |
32.78 |
31.68 |
31.85 |
312668 |
31.85 |
2020-11-27 |
34.06 |
34.2 |
33.9 |
34 |
65019 |
34 |
2020-11-25 |
34.09 |
34.25 |
33.69 |
34.1 |
128257 |
34.1 |
2020-11-24 |
34 |
34.07 |
33.8 |
34.01 |
206609 |
34.01 |
2020-11-23 |
33.08 |
33.83 |
33.08 |
33.74 |
223495 |
33.74 |
2020-11-20 |
32.45 |
32.75 |
32.25 |
32.69 |
158955 |
32.69 |
2020-11-19 |
32.65 |
32.87 |
32.37 |
32.8 |
225328 |
32.8 |
2020-11-18 |
32.87 |
32.97 |
32.46 |
32.47 |
85779 |
32.47 |
2020-11-17 |
32.48 |
32.98 |
32.38 |
32.88 |
121485 |
32.88 |
2020-11-16 |
31.66 |
32 |
31.54 |
31.9 |
125277 |
31.9 |
2020-11-13 |
31.3 |
31.43 |
31.14 |
31.24 |
108361 |
31.24 |
2020-11-12 |
32.19 |
32.3 |
31.51 |
31.73 |
101861 |
31.73 |
2020-11-11 |
32.97 |
33 |
32.54 |
32.68 |
205419 |
32.68 |
2020-11-10 |
32.43 |
32.97 |
32.15 |
32.68 |
159549 |
32.68 |
2020-11-09 |
31.46 |
33 |
31.03 |
32.61 |
373011 |
32.61 |
2020-11-06 |
29.92 |
29.95 |
29.78 |
29.83 |
93593 |
29.83 |
2020-11-05 |
29.95 |
30.14 |
29.77 |
29.86 |
75822 |
29.86 |
2020-11-04 |
29.65 |
30.26 |
29.58 |
29.95 |
135734 |
29.95 |
2020-11-03 |
29.36 |
29.91 |
29.36 |
29.83 |
161964 |
29.83 |
2020-11-02 |
28.72 |
29.03 |
28.49 |
29.02 |
179774 |
29.02 |
2020-10-30 |
27.94 |
28.46 |
27.94 |
28.46 |
136882 |
28.46 |
2020-10-29 |
28.15 |
28.2 |
27.68 |
28.2 |
86451 |
28.2 |
2020-10-28 |
28.46 |
28.49 |
28.04 |
28.05 |
93141 |
28.05 |
2020-10-27 |
29.01 |
29.39 |
29.01 |
29.2 |
78625 |
29.2 |
2020-10-26 |
29.16 |
29.31 |
29.02 |
29.27 |
58120 |
29.27 |
2020-10-23 |
29.44 |
29.81 |
29.41 |
29.61 |
134817 |
29.61 |
2020-10-22 |
28.09 |
28.36 |
28.03 |
28.35 |
105888 |
28.35 |
2020-10-21 |
28.35 |
28.41 |
28.17 |
28.23 |
62280 |
28.23 |
2020-10-20 |
28.3 |
28.41 |
28.13 |
28.34 |
76870 |
28.34 |
2020-10-19 |
28.51 |
28.61 |
28.28 |
28.31 |
60189 |
28.31 |
2020-10-16 |
28.47 |
28.47 |
28.24 |
28.32 |
85434 |
28.32 |
2020-10-15 |
28.33 |
28.55 |
28.21 |
28.52 |
60999 |
28.52 |
2020-10-14 |
29 |
29.08 |
28.66 |
28.66 |
147656 |
28.66 |
2020-10-13 |
29.54 |
29.7 |
29.5 |
29.58 |
76845 |
29.58 |
2020-10-12 |
29.57 |
29.62 |
29.38 |
29.58 |
81100 |
29.58 |
2020-10-09 |
29.45 |
29.5 |
29.25 |
29.32 |
105053 |
29.32 |
2020-10-08 |
29.34 |
29.7 |
29.2 |
29.64 |
126806 |
29.64 |
2020-10-07 |
29.32 |
29.32 |
29.03 |
29.16 |
90898 |
29.16 |
2020-10-06 |
29.32 |
29.58 |
29.17 |
29.19 |
130553 |
29.19 |
2020-10-05 |
29.08 |
29.44 |
29.04 |
29.44 |
141633 |
29.44 |
2020-10-02 |
28.97 |
29.45 |
28.97 |
29.14 |
116809 |
29.14 |
2020-10-01 |
29.54 |
29.62 |
29.28 |
29.43 |
106597 |
29.43 |
总数:
1769 当前显示: 1-100
下一页 最后一页 相关链接
觉得这个网站有用? 可以用微信打赏支持一下.
广告说明 开发记录 访问统计
油气 商品 海外中国互联网 金银 纳斯达克100 标普500 金砖四国 恒生指数 H股国企指数
ADR工具 A股指数 黄金白银 QDII工具 香港QDII
股票分组 拖拉机自动化
持仓盈亏